80.29
-0.99(-1.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 80.6 | 80.29 | 80.29 | 81.19 | 79.87 | 1.71M |
| November 06, 2025 | 82.65 | 81.28 | 81.28 | 82.95 | 80.01 | 2.49M |
| November 05, 2025 | 79.78 | 82 | 82 | 83.3 | 79.54 | 2.53M |
| November 04, 2025 | 82.65 | 81.34 | 81.34 | 84.35 | 80.78 | 2.07M |
| November 03, 2025 | 82.38 | 82.99 | 82.99 | 83.48 | 80.19 | 2.43M |
| October 31, 2025 | 82.62 | 82.93 | 82.93 | 83.79 | 81.8 | 2.69M |
| October 30, 2025 | 83.49 | 82.09 | 82.09 | 84.56 | 82.05 | 2.59M |
| October 29, 2025 | 83.02 | 83.49 | 83.49 | 84.5 | 83.02 | 2.23M |
| October 28, 2025 | 82.01 | 83.32 | 83.32 | 84.59 | 81.72 | 2.91M |
| October 27, 2025 | 83 | 82.79 | 82.79 | 84.23 | 81.8 | 2.82M |
| October 24, 2025 | 80.21 | 82.5 | 82.5 | 82.73 | 80.21 | 2.94M |
| October 23, 2025 | 79.52 | 79.4 | 79.4 | 79.95 | 77.78 | 1.8M |
| October 22, 2025 | 79.72 | 79.87 | 79.87 | 81.43 | 78.89 | 1.8M |
| October 21, 2025 | 79.1 | 80.52 | 80.52 | 80.64 | 78.91 | 2.1M |
| October 20, 2025 | 79.63 | 78.65 | 78.65 | 80.23 | 78.12 | 1.97M |
| October 17, 2025 | 83.06 | 77.87 | 77.87 | 83.79 | 77.52 | 3.49M |
| October 16, 2025 | 83.7 | 83 | 83 | 85 | 82.47 | 2.5M |
| October 15, 2025 | 82.81 | 83.89 | 83.89 | 84.45 | 82.15 | 2.42M |
| October 14, 2025 | 86.3 | 82.78 | 82.78 | 88.66 | 82.52 | 3.85M |
| October 13, 2025 | 81 | 85.51 | 85.51 | 86.08 | 80.3 | 4.41M |
| October 10, 2025 | 90.8 | 86.4 | 86.4 | 91.05 | 85.7 | 5.9M |
| October 09, 2025 | 93.67 | 91.81 | 91.81 | 94.99 | 91.43 | 6.36M |
| September 30, 2025 | 90.5 | 92.43 | 92.43 | 93.33 | 90.2 | 5.25M |
| September 29, 2025 | 90.5 | 89.84 | 89.84 | 90.8 | 87.74 | 4.04M |
| September 26, 2025 | 91.38 | 89.75 | 89.75 | 92.75 | 89.54 | 3.82M |
| September 25, 2025 | 91.48 | 91.78 | 91.78 | 94.15 | 91.3 | 6.13M |
| September 24, 2025 | 86.95 | 90.87 | 90.87 | 92.9 | 86.8 | 7.7M |
| September 23, 2025 | 88.35 | 87.2 | 87.2 | 88.73 | 84.89 | 5.26M |
| September 22, 2025 | 86.51 | 87.96 | 87.96 | 88.5 | 86.15 | 4.9M |
| September 19, 2025 | 88.46 | 86.5 | 86.5 | 89.38 | 86.5 | 4.25M |
| September 18, 2025 | 87.2 | 88.45 | 88.45 | 90.4 | 85.95 | 7.99M |
| September 17, 2025 | 86.75 | 87.73 | 87.73 | 88.7 | 85.3 | 5.7M |
| September 16, 2025 | 87.4 | 87.27 | 87.27 | 88.11 | 85.28 | 7.74M |
| September 15, 2025 | 95 | 89.29 | 89.29 | 96.4 | 89 | 15.26M |
| September 12, 2025 | 85 | 85.11 | 85.11 | 86.9 | 84.36 | 4.34M |
| September 11, 2025 | 81.6 | 84.7 | 84.7 | 85.22 | 81.2 | 4.67M |
| September 10, 2025 | 82.08 | 81.4 | 81.4 | 83.33 | 81.33 | 2.63M |
| September 09, 2025 | 84.01 | 81.82 | 81.82 | 85.1 | 81.39 | 3.63M |
| September 08, 2025 | 85.38 | 84.8 | 84.8 | 86.8 | 83.5 | 3.94M |
| September 05, 2025 | 84 | 85.4 | 85.4 | 85.7 | 83 | 4.09M |
| September 04, 2025 | 88.1 | 83.56 | 83.56 | 88.5 | 82.4 | 5.39M |
| September 03, 2025 | 88.35 | 87.96 | 87.96 | 90.21 | 87.15 | 4.56M |
| September 02, 2025 | 91 | 88.35 | 88.35 | 91.62 | 86.99 | 6.33M |
| September 01, 2025 | 93.35 | 91.62 | 91.62 | 95.56 | 88.9 | 7.54M |
| August 29, 2025 | 99 | 93.96 | 93.96 | 99 | 93.7 | 6.73M |
| August 28, 2025 | 96.19 | 99.3 | 99.3 | 99.3 | 93.64 | 7.98M |
| August 27, 2025 | 95.62 | 95.58 | 95.58 | 101.9 | 94.18 | 10.23M |
| August 26, 2025 | 94 | 95.72 | 95.72 | 97.85 | 92.4 | 7.16M |
| August 25, 2025 | 93.01 | 95.66 | 95.66 | 98.93 | 92 | 9.69M |
| August 22, 2025 | 91 | 93.82 | 93.82 | 96.55 | 91 | 10.15M |
| August 21, 2025 | 97 | 92.5 | 92.5 | 103 | 90.72 | 13.8M |
| August 20, 2025 | 81.01 | 94.3 | 94.3 | 97 | 79.28 | 13.61M |
| August 19, 2025 | 78.58 | 81.4 | 81.4 | 83.36 | 78.11 | 6.35M |
| August 18, 2025 | 76.8 | 79.12 | 79.12 | 80.7 | 75.42 | 6.39M |
| August 15, 2025 | 74.16 | 75.88 | 75.88 | 76.26 | 73.73 | 3.59M |
| August 14, 2025 | 77.89 | 73.66 | 73.66 | 78.69 | 73.5 | 5.55M |
| August 13, 2025 | 74.64 | 75.88 | 75.88 | 76.1 | 74 | 3.27M |
| August 12, 2025 | 73.29 | 74.63 | 74.63 | 76.93 | 72.85 | 3.95M |
| August 11, 2025 | 72.65 | 73.28 | 73.28 | 73.81 | 72.65 | 1.83M |
| August 08, 2025 | 73.31 | 72.6 | 72.6 | 73.46 | 72.57 | 1.77M |